Baker Hughes Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	55.000	56.670	54.050	56.400	55.794	13,278
2026-01-30	57.470	57.470	55.074	55.770	55.171	17,283
2026-01-29	57.020	58.450	56.470	57.180	56.565	25,553
2026-01-28	56.360	57.490	56.145	57.010	56.397	18,616
2026-01-27	56.470	57.515	55.885	56.179	55.575	30,260
2026-01-26	56.750	56.800	54.500	56.405	55.799	18,662
2026-01-23	54.708	55.190	54.000	54.495	53.909	13,890
2026-01-22	53.700	54.355	52.975	54.350	53.766	5,770
2026-01-21	51.990	53.415	51.240	53.282	52.709	14,636
2026-01-20	51.270	51.940	50.823	51.082	50.533	11,215
2026-01-16	52.300	52.810	51.331	51.723	51.167	17,177
2026-01-15	50.290	52.099	49.250	52.089	51.529	28,842
2026-01-14	48.510	49.605	48.510	49.410	48.879	11,562
2026-01-13	48.184	49.142	48.090	49.095	48.567	21,754
2026-01-12	50.950	51.970	47.995	48.065	47.548	10,743
2026-01-09	49.810	51.000	49.770	49.972	49.435	5,991
2026-01-08	49.000	50.200	48.720	50.135	49.596	17,202
2026-01-07	49.600	50.080	48.340	48.519	47.997	3,738
2026-01-06	49.278	50.300	48.619	49.020	48.493	25,049
2026-01-05	48.560	51.900	48.285	49.939	49.402	23,547
2026-01-02	45.990	47.245	45.390	47.245	46.737	7,025
2025-12-31	46.090	46.210	45.670	45.815	45.323	1,259
2025-12-30	45.880	45.929	45.530	45.929	45.436	508
2025-12-29	45.430	45.680	45.218	45.397	44.909	2,876
2025-12-24	44.990	45.350	44.990	45.265	44.778	2,316
2025-12-23	45.500	45.590	45.135	45.261	44.774	4,137
2025-12-22	45.130	45.860	44.710	45.280	44.793	11,364
2025-12-19	44.510	45.135	44.310	44.968	44.485	10,130
2025-12-18	45.330	45.340	44.475	44.650	44.170	4,251
2025-12-17	45.450	45.490	44.920	45.158	44.673	4,059
2025-12-16	46.510	46.720	44.622	45.069	44.584	11,564
2025-12-15	47.810	47.810	46.495	46.770	46.267	6,096
2025-12-12	47.650	47.650	46.490	46.772	46.269	6,857
2025-12-11	47.530	47.855	47.425	47.540	47.029	3,020
2025-12-10	47.640	47.840	46.981	47.235	46.727	7,964
2025-12-09	47.260	48.019	47.160	47.408	46.898	8,108
2025-12-08	49.490	49.490	47.350	47.799	47.285	5,487
2025-12-05	50.610	50.684	49.560	49.600	49.067	3,081
2025-12-04	50.510	51.082	49.961	50.783	50.237	8,490
2025-12-03	49.490	50.715	49.490	50.440	49.898	6,133
2025-12-02	50.070	50.200	48.652	49.420	48.889	14,943
2025-12-01	50.210	50.898	49.750	50.325	49.784	12,295
2025-11-28	49.570	50.521	49.242	50.205	49.665	7,087
2025-11-26	49.620	50.305	49.350	50.160	49.621	7,671
2025-11-25	49.010	49.545	48.745	49.425	48.894	6,729
2025-11-24	49.040	49.360	48.475	49.011	48.484	3,815
2025-11-21	48.370	49.280	47.540	48.858	48.333	6,754
2025-11-20	48.370	50.100	48.065	48.065	47.548	5,599
2025-11-19	48.110	48.780	47.200	48.354	47.834	8,756
2025-11-18	47.790	48.680	47.520	48.395	47.875	3,152
2025-11-17	48.750	49.500	48.250	48.250	47.731	6,590
2025-11-14	47.820	49.026	46.940	48.539	48.017	6,129
2025-11-13	47.820	48.400	47.600	47.830	47.316	4,660
2025-11-12	48.860	48.960	47.655	47.671	47.158	1,128
2025-11-11	48.930	49.340	48.780	49.214	48.685	2,191
2025-11-10	48.400	48.760	47.790	48.760	48.236	2,860
2025-11-07	47.366	47.588	46.880	47.490	46.980	3,225
2025-11-06	47.220	48.500	47.220	47.480	46.970	6,695
2025-11-05	46.050	47.600	45.820	47.600	47.088	6,589
2025-11-04	48.050	48.093	47.120	47.120	46.614	2,450

← NewerPage 4 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2300 USD
2026-05-01	0.2300 USD
2026-02-16	0.2300 USD
2025-11-03	0.2300 USD
2025-08-04	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-01	0.2100 USD
2024-08-06	0.2100 USD
2024-05-03	0.2100 USD
2024-02-12	0.2100 USD
2023-11-03	0.2000 USD
2023-08-07	0.2000 USD
2023-05-26	0.1900 USD
2023-02-03	0.1900 USD
2022-11-04	0.1900 USD
2022-08-08	0.1800 USD
2022-05-27	0.1800 USD
2022-02-04	0.1800 USD
2021-11-01	0.1800 USD
2021-08-09	0.1800 USD
2021-05-24	0.1800 USD
2021-02-08	0.1800 USD
2020-11-06	0.1800 USD
2020-08-07	0.1800 USD
2020-05-22	0.1800 USD
2020-01-31	0.1800 USD
2019-11-07	0.1800 USD
2019-08-12	0.1800 USD
2019-05-20	0.1800 USD
2019-02-01	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.